Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.34 | 124.30 | 120.08 | 124.11 | 154,423 | +3.74(+3.11%) |
Nov 29, 2022 | 121.07 | 122.76 | 120.37 | 120.37 | 94,670 | -1.23(-1.01%) |
Nov 28, 2022 | 123.40 | 124.56 | 121.58 | 121.60 | 98,286 | -2.95(-2.37%) |
Nov 25, 2022 | 123.88 | 124.79 | 122.47 | 124.55 | 44,873 | +0.95(+0.77%) |
Nov 23, 2022 | 121.09 | 124.01 | 121.09 | 123.60 | 67,340 | +1.70(+1.39%) |
Nov 22, 2022 | 120.96 | 122.31 | 120.23 | 121.90 | 120,763 | +0.77(+0.64%) |
Nov 21, 2022 | 118.36 | 122.27 | 118.36 | 121.12 | 137,884 | +2.16(+1.82%) |
Nov 18, 2022 | 120.44 | 120.44 | 118.09 | 118.96 | 83,759 | -0.16(-0.13%) |
Nov 17, 2022 | 116.05 | 119.26 | 116.05 | 119.12 | 120,132 | +1.50(+1.27%) |
Nov 16, 2022 | 113.50 | 117.75 | 113.50 | 117.62 | 114,526 | +3.37(+2.95%) |
Nov 15, 2022 | 112.07 | 114.50 | 111.04 | 114.25 | 94,670 | +3.67(+3.32%) |
Nov 14, 2022 | 112.69 | 114.70 | 110.14 | 110.58 | 139,954 | -2.04(-1.81%) |
Nov 11, 2022 | 114.89 | 114.89 | 112.50 | 112.62 | 130,607 | -1.69(-1.47%) |
Nov 10, 2022 | 112.05 | 115.00 | 112.03 | 114.31 | 142,915 | +5.18(+4.74%) |
Nov 09, 2022 | 112.08 | 112.38 | 108.67 | 109.14 | 78,587 | -3.12(-2.78%) |
Nov 08, 2022 | 110.80 | 113.02 | 109.50 | 112.26 | 124,133 | +1.52(+1.37%) |
Nov 07, 2022 | 109.36 | 111.58 | 108.81 | 110.74 | 124,061 | +1.28(+1.17%) |
Nov 04, 2022 | 112.23 | 112.23 | 107.15 | 109.46 | 139,471 | -0.61(-0.56%) |
Nov 03, 2022 | 107.37 | 115.55 | 105.04 | 110.08 | 263,501 | +6.06(+5.82%) |
Nov 02, 2022 | 105.46 | 107.57 | 103.94 | 104.02 | 135,440 | -2.45(-2.30%) |
Nov 01, 2022 | 111.56 | 111.56 | 105.88 | 106.47 | 184,745 | -4.62(-4.16%) |
Oct 31, 2022 | 111.20 | 113.52 | 110.17 | 111.09 | 179,520 | -0.31(-0.28%) |
Oct 28, 2022 | 109.55 | 111.40 | 108.48 | 111.40 | 115,682 | +2.75(+2.53%) |
Oct 27, 2022 | 109.98 | 110.68 | 108.41 | 108.65 | 147,513 | -0.06(-0.05%) |
Oct 26, 2022 | 107.93 | 110.61 | 107.83 | 108.71 | 107,739 | +1.21(+1.12%) |
Oct 25, 2022 | 103.51 | 107.75 | 103.50 | 107.50 | 131,358 | +3.86(+3.72%) |
Oct 24, 2022 | 103.99 | 105.93 | 103.03 | 103.64 | 134,796 | +0.67(+0.65%) |
Oct 21, 2022 | 100.54 | 103.36 | 100.00 | 102.97 | 133,137 | +2.99(+3.00%) |
Oct 20, 2022 | 100.94 | 101.39 | 98.78 | 99.97 | 111,611 | -1.14(-1.13%) |
Oct 19, 2022 | 101.11 | 101.66 | 99.50 | 101.11 | 115,873 | -0.56(-0.55%) |
Oct 18, 2022 | 101.96 | 103.50 | 100.48 | 101.67 | 187,423 | +1.40(+1.39%) |
Oct 17, 2022 | 98.66 | 101.36 | 98.66 | 100.27 | 225,240 | +2.59(+2.65%) |
Oct 14, 2022 | 102.67 | 103.39 | 96.95 | 97.68 | 231,640 | -4.18(-4.11%) |
Oct 13, 2022 | 94.35 | 101.91 | 93.41 | 101.87 | 362,837 | +6.72(+7.06%) |
Oct 12, 2022 | 96.64 | 99.92 | 95.00 | 95.15 | 915,306 | -5.45(-5.42%) |
Oct 11, 2022 | 106.07 | 106.75 | 99.13 | 100.60 | 346,470 | -3.54(-3.40%) |
Oct 10, 2022 | 106.26 | 106.28 | 103.76 | 104.14 | 179,993 | -2.24(-2.11%) |
Oct 07, 2022 | 108.00 | 108.42 | 105.09 | 106.38 | 116,848 | -1.67(-1.54%) |
Oct 06, 2022 | 107.32 | 109.67 | 107.32 | 108.05 | 98,273 | +0.06(+0.06%) |
Oct 05, 2022 | 110.07 | 110.07 | 107.11 | 107.98 | 160,255 | -3.01(-2.72%) |
Oct 04, 2022 | 108.18 | 111.01 | 108.08 | 111.00 | 221,809 | +3.55(+3.30%) |
Oct 03, 2022 | 105.09 | 107.78 | 102.90 | 107.45 | 137,275 | +2.20(+2.09%) |
Sep 30, 2022 | 103.42 | 106.78 | 102.91 | 105.25 | 184,876 | +2.15(+2.09%) |
Sep 29, 2022 | 101.35 | 103.20 | 99.08 | 103.10 | 97,013 | +1.69(+1.66%) |
Sep 28, 2022 | 99.89 | 102.31 | 99.15 | 101.41 | 146,210 | +1.43(+1.43%) |
Sep 27, 2022 | 103.91 | 104.66 | 99.63 | 99.98 | 232,489 | -2.76(-2.68%) |
Sep 26, 2022 | 101.45 | 103.41 | 100.76 | 102.74 | 132,434 | +0.73(+0.72%) |
Sep 23, 2022 | 102.90 | 103.49 | 99.67 | 102.01 | 127,937 | -1.72(-1.66%) |
Sep 22, 2022 | 106.74 | 106.95 | 103.11 | 103.73 | 150,176 | -3.00(-2.81%) |
Sep 21, 2022 | 107.78 | 109.40 | 106.40 | 106.74 | 125,816 | -0.77(-0.72%) |
Sep 20, 2022 | 108.85 | 109.10 | 106.34 | 107.51 | 105,210 | -0.79(-0.73%) |
Sep 19, 2022 | 110.14 | 111.03 | 106.36 | 108.30 | 179,947 | -2.41(-2.18%) |
Sep 16, 2022 | 111.57 | 112.61 | 109.72 | 110.71 | 870,027 | -1.57(-1.39%) |
Sep 15, 2022 | 113.52 | 114.11 | 111.44 | 112.28 | 171,242 | -2.10(-1.84%) |
Sep 14, 2022 | 112.40 | 115.00 | 112.40 | 114.38 | 141,949 | +2.39(+2.13%) |
Sep 13, 2022 | 113.34 | 115.47 | 111.21 | 111.99 | 146,830 | -1.78(-1.57%) |
Sep 12, 2022 | 113.57 | 114.27 | 112.60 | 113.78 | 177,073 | +1.03(+0.91%) |
Sep 09, 2022 | 114.92 | 116.01 | 112.37 | 112.74 | 159,204 | -2.18(-1.90%) |
Sep 08, 2022 | 108.45 | 115.00 | 107.15 | 114.92 | 165,866 | +6.47(+5.97%) |
Sep 07, 2022 | 111.56 | 112.78 | 107.63 | 108.45 | 173,016 | -3.02(-2.71%) |
Sep 06, 2022 | 105.57 | 113.75 | 103.80 | 111.47 | 313,547 | +6.81(+6.51%) |
Sep 02, 2022 | 106.91 | 107.70 | 103.72 | 104.66 | 91,773 | -2.05(-1.92%) |